Infraset Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.420 | 3.420 | 3.340 | 3.360 | 2.982 | 2,667,112 |
| 2023-01-31 | 3.400 | 3.440 | 3.360 | 3.420 | 3.036 | 1,996,100 |
| 2023-01-30 | 3.400 | 3.460 | 3.360 | 3.400 | 3.018 | 3,615,153 |
| 2023-01-27 | 3.320 | 3.400 | 3.300 | 3.400 | 3.018 | 3,970,951 |
| 2023-01-26 | 3.400 | 3.400 | 3.280 | 3.300 | 2.929 | 4,617,338 |
| 2023-01-25 | 3.420 | 3.440 | 3.380 | 3.400 | 3.018 | 1,671,143 |
| 2023-01-24 | 3.460 | 3.480 | 3.400 | 3.420 | 3.036 | 2,642,947 |
| 2023-01-23 | 3.520 | 3.520 | 3.440 | 3.460 | 3.071 | 3,828,161 |
| 2023-01-20 | 3.520 | 3.560 | 3.520 | 3.520 | 3.124 | 6,073,632 |
| 2023-01-19 | 3.440 | 3.520 | 3.440 | 3.520 | 3.124 | 3,809,404 |
| 2023-01-18 | 3.460 | 3.520 | 3.440 | 3.460 | 3.071 | 5,106,801 |
| 2023-01-17 | 3.520 | 3.520 | 3.420 | 3.420 | 3.036 | 3,376,360 |
| 2023-01-16 | 3.400 | 3.460 | 3.400 | 3.440 | 3.053 | 3,850,686 |
| 2023-01-13 | 3.440 | 3.460 | 3.340 | 3.380 | 3.000 | 4,065,768 |
| 2023-01-12 | 3.400 | 3.480 | 3.340 | 3.420 | 3.036 | 9,642,129 |
| 2023-01-11 | 3.240 | 3.420 | 3.240 | 3.380 | 3.000 | 12,126,880 |
| 2023-01-10 | 3.100 | 3.220 | 3.100 | 3.200 | 2.840 | 5,474,527 |
| 2023-01-09 | 3.120 | 3.140 | 3.100 | 3.100 | 2.752 | 2,489,905 |
| 2023-01-06 | 3.020 | 3.160 | 3.000 | 3.120 | 2.769 | 6,121,157 |
| 2023-01-05 | 3.060 | 3.100 | 3.020 | 3.020 | 2.681 | 3,168,143 |
| 2023-01-04 | 3.140 | 3.140 | 3.040 | 3.060 | 2.716 | 5,160,104 |
| 2023-01-03 | 3.200 | 3.220 | 3.160 | 3.160 | 2.805 | 2,920,886 |
| 2022-12-30 | 3.200 | 3.240 | 3.200 | 3.200 | 2.840 | 3,095,300 |
| 2022-12-29 | 3.240 | 3.260 | 3.140 | 3.180 | 2.823 | 5,863,802 |
| 2022-12-28 | 3.280 | 3.280 | 3.240 | 3.260 | 2.894 | 2,160,306 |
| 2022-12-27 | 3.260 | 3.300 | 3.240 | 3.280 | 2.911 | 2,625,600 |
| 2022-12-26 | 3.240 | 3.280 | 3.240 | 3.240 | 2.876 | 1,151,897 |
| 2022-12-23 | 3.240 | 3.240 | 3.200 | 3.240 | 2.876 | 1,606,752 |
| 2022-12-22 | 3.260 | 3.280 | 3.240 | 3.260 | 2.894 | 1,342,132 |
| 2022-12-21 | 3.300 | 3.320 | 3.240 | 3.260 | 2.894 | 3,068,012 |
| 2022-12-20 | 3.400 | 3.400 | 3.280 | 3.300 | 2.929 | 3,393,948 |
| 2022-12-19 | 3.400 | 3.400 | 3.360 | 3.400 | 3.018 | 1,400,580 |
| 2022-12-16 | 3.380 | 3.420 | 3.360 | 3.400 | 3.018 | 2,029,600 |
| 2022-12-15 | 3.460 | 3.460 | 3.360 | 3.380 | 3.000 | 2,978,938 |
| 2022-12-14 | 3.420 | 3.520 | 3.420 | 3.460 | 3.071 | 4,152,900 |
| 2022-12-13 | 3.420 | 3.440 | 3.380 | 3.400 | 3.018 | 2,259,172 |
| 2022-12-09 | 3.440 | 3.460 | 3.420 | 3.420 | 3.036 | 1,505,169 |
| 2022-12-08 | 3.380 | 3.440 | 3.380 | 3.440 | 3.053 | 1,595,823 |
| 2022-12-07 | 3.380 | 3.400 | 3.320 | 3.360 | 2.982 | 3,336,233 |
| 2022-12-06 | 3.580 | 3.580 | 3.400 | 3.420 | 3.036 | 5,607,485 |
| 2022-12-02 | 3.560 | 3.640 | 3.560 | 3.560 | 3.160 | 4,855,211 |
| 2022-12-01 | 3.600 | 3.600 | 3.540 | 3.560 | 3.160 | 3,835,865 |
| 2022-11-30 | 3.460 | 3.640 | 3.460 | 3.600 | 3.195 | 10,176,550 |
| 2022-11-29 | 3.420 | 3.460 | 3.400 | 3.440 | 3.053 | 2,409,480 |
| 2022-11-28 | 3.480 | 3.480 | 3.400 | 3.420 | 3.036 | 2,532,199 |
| 2022-11-25 | 3.380 | 3.500 | 3.380 | 3.480 | 3.089 | 4,828,294 |
| 2022-11-24 | 3.340 | 3.400 | 3.340 | 3.360 | 2.982 | 2,699,106 |
| 2022-11-23 | 3.420 | 3.420 | 3.320 | 3.340 | 2.965 | 3,091,214 |
| 2022-11-22 | 3.460 | 3.500 | 3.380 | 3.400 | 3.018 | 3,646,271 |
| 2022-11-21 | 3.420 | 3.500 | 3.420 | 3.460 | 3.071 | 2,702,015 |
| 2022-11-18 | 3.480 | 3.500 | 3.400 | 3.420 | 3.036 | 4,135,311 |
| 2022-11-17 | 3.520 | 3.520 | 3.480 | 3.480 | 3.089 | 2,227,352 |
| 2022-11-16 | 3.500 | 3.560 | 3.480 | 3.520 | 3.124 | 3,402,738 |
| 2022-11-15 | 3.520 | 3.540 | 3.460 | 3.480 | 3.089 | 3,885,368 |
| 2022-11-14 | 3.620 | 3.620 | 3.500 | 3.520 | 3.124 | 3,810,821 |
| 2022-11-11 | 3.680 | 3.680 | 3.560 | 3.620 | 3.213 | 4,031,015 |
| 2022-11-10 | 3.580 | 3.640 | 3.560 | 3.620 | 3.213 | 3,356,127 |
| 2022-11-09 | 3.620 | 3.660 | 3.580 | 3.580 | 3.178 | 2,104,895 |
| 2022-11-08 | 3.660 | 3.740 | 3.600 | 3.620 | 3.213 | 6,801,021 |
| 2022-11-07 | 3.620 | 3.740 | 3.600 | 3.640 | 3.231 | 9,427,691 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0500 THB |
| 2026-03-10 | 0.0400 THB |
| 2025-03-11 | 0.0800 THB |
| 2024-03-11 | 0.0500 THB |
| 2023-08-24 | 0.0400 THB |
| 2023-03-02 | 0.0500 THB |
| 2022-08-18 | 0.0400 THB |
| 2022-03-09 | 0.1700 THB |
| 2021-04-28 | 0.0891 THB |
| 2020-08-20 | 0.0380 THB |
| 2020-04-21 | 0.1150 THB |
| 2019-11-22 | 0.0350 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.